日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,315 |
3,365 |
3,300 |
3,300 |
+0.00% |
108,700 |
2024/5/20 |
3,270 |
3,310 |
3,250 |
3,300 |
+1.23% |
123,600 |
2024/5/17 |
3,225 |
3,310 |
3,225 |
3,260 |
+0.15% |
104,200 |
2024/5/16 |
3,270 |
3,285 |
3,255 |
3,255 |
+0.62% |
100,800 |
2024/5/15 |
3,245 |
3,285 |
3,210 |
3,235 |
-0.31% |
214,300 |
2024/5/14 |
3,340 |
3,340 |
3,220 |
3,245 |
-3.99% |
166,400 |
2024/5/13 |
3,375 |
3,440 |
3,310 |
3,380 |
+11.74% |
487,200 |
2024/5/10 |
2,989 |
3,035 |
2,978 |
3,025 |
+2.16% |
171,300 |
2024/5/9 |
2,960 |
2,993 |
2,930 |
2,961 |
+0.92% |
90,200 |
2024/5/8 |
2,951 |
2,951 |
2,915 |
2,934 |
-1.11% |
74,100 |
2024/5/7 |
2,930 |
2,982 |
2,920 |
2,967 |
+1.44% |
127,000 |
2024/5/2 |
2,909 |
2,935 |
2,898 |
2,925 |
+0.41% |
96,900 |
2024/5/1 |
2,894 |
2,935 |
2,894 |
2,913 |
-0.41% |
74,400 |
2024/4/30 |
2,884 |
2,934 |
2,867 |
2,925 |
+1.95% |
83,700 |
2024/4/26 |
2,828 |
2,879 |
2,822 |
2,869 |
+1.09% |
89,600 |
2024/4/25 |
2,912 |
2,912 |
2,838 |
2,838 |
-2.64% |
120,600 |
2024/4/24 |
2,910 |
2,928 |
2,894 |
2,915 |
+1.15% |
98,300 |
2024/4/23 |
2,915 |
2,915 |
2,877 |
2,882 |
-1.13% |
55,700 |
2024/4/22 |
2,900 |
2,916 |
2,886 |
2,915 |
+0.93% |
72,700 |
2024/4/19 |
2,907 |
2,934 |
2,868 |
2,888 |
-0.93% |
103,000 |
2024/4/18 |
2,887 |
2,934 |
2,886 |
2,915 |
+1.15% |
77,500 |
2024/4/17 |
2,909 |
2,927 |
2,864 |
2,882 |
-0.35% |
85,100 |
2024/4/16 |
2,983 |
2,983 |
2,892 |
2,892 |
-4.40% |
149,900 |
2024/4/15 |
2,999 |
3,025 |
2,965 |
3,025 |
-0.17% |
88,700 |
2024/4/12 |
3,040 |
3,050 |
3,015 |
3,030 |
+0.50% |
86,300 |
2024/4/11 |
2,987 |
3,030 |
2,969 |
3,015 |
+0.33% |
83,600 |
2024/4/10 |
2,990 |
3,030 |
2,990 |
3,005 |
+0.50% |
86,900 |
2024/4/9 |
3,000 |
3,015 |
2,971 |
2,990 |
-0.10% |
85,700 |
2024/4/8 |
2,974 |
3,015 |
2,970 |
2,993 |
+0.74% |
87,700 |
2024/4/5 |
2,960 |
2,975 |
2,930 |
2,971 |
-0.03% |
116,800 |
2024/4/4 |
2,950 |
2,994 |
2,934 |
2,972 |
+1.19% |
119,600 |
2024/4/3 |
2,892 |
2,959 |
2,890 |
2,937 |
+1.98% |
135,300 |
2024/4/2 |
2,874 |
2,894 |
2,845 |
2,880 |
-0.03% |
167,000 |
2024/4/1 |
2,943 |
2,943 |
2,880 |
2,881 |
-1.06% |
97,000 |
2024/3/29 |
2,906 |
2,944 |
2,901 |
2,912 |
-0.58% |
114,900 |
2024/3/28 |
2,994 |
3,005 |
2,918 |
2,929 |
-2.17% |
127,600 |
2024/3/27 |
3,025 |
3,030 |
2,988 |
2,994 |
-0.70% |
144,700 |
2024/3/26 |
2,995 |
3,015 |
2,982 |
3,015 |
+1.72% |
142,900 |
2024/3/25 |
2,998 |
2,998 |
2,955 |
2,964 |
-0.77% |
145,500 |
2024/3/22 |
2,956 |
3,000 |
2,942 |
2,987 |
+1.67% |
155,200 |
2024/3/21 |
2,898 |
2,945 |
2,898 |
2,938 |
+2.16% |
147,300 |
2024/3/19 |
2,871 |
2,885 |
2,855 |
2,876 |
+0.45% |
93,600 |
2024/3/18 |
2,871 |
2,872 |
2,843 |
2,863 |
+0.07% |
94,000 |
2024/3/15 |
2,840 |
2,869 |
2,833 |
2,861 |
+0.42% |
140,200 |
2024/3/14 |
2,865 |
2,866 |
2,808 |
2,849 |
+0.49% |
101,900 |
2024/3/13 |
2,905 |
2,905 |
2,815 |
2,835 |
+0.18% |
131,000 |
2024/3/12 |
2,823 |
2,836 |
2,780 |
2,830 |
+0.25% |
127,100 |
2024/3/11 |
2,855 |
2,894 |
2,782 |
2,823 |
-1.19% |
132,300 |
2024/3/8 |
2,746 |
2,870 |
2,746 |
2,857 |
+4.04% |
264,800 |
2024/3/7 |
2,740 |
2,762 |
2,716 |
2,746 |
-0.58% |
282,700 |
2024/3/6 |
2,742 |
2,794 |
2,737 |
2,762 |
-0.18% |
174,900 |
2024/3/5 |
2,795 |
2,795 |
2,756 |
2,767 |
-1.32% |
169,500 |
2024/3/4 |
2,836 |
2,852 |
2,792 |
2,804 |
-0.36% |
208,100 |
2024/3/1 |
2,837 |
2,840 |
2,801 |
2,814 |
-1.09% |
178,200 |
2024/2/29 |
2,894 |
2,917 |
2,841 |
2,845 |
-2.43% |
232,300 |
2024/2/28 |
2,903 |
2,939 |
2,899 |
2,916 |
+0.10% |
109,900 |
2024/2/27 |
2,950 |
2,973 |
2,902 |
2,913 |
+1.04% |
199,700 |
2024/2/26 |
2,956 |
2,960 |
2,869 |
2,883 |
-2.47% |
136,300 |
2024/2/22 |
2,980 |
2,992 |
2,945 |
2,956 |
+0.00% |
121,200 |
2024/2/21 |
3,000 |
3,015 |
2,920 |
2,956 |
-1.47% |
159,200 |
2024/2/20 |
2,926 |
3,025 |
2,904 |
3,000 |
+3.31% |
260,800 |
2024/2/19 |
2,904 |
2,922 |
2,893 |
2,904 |
+0.55% |
151,800 |
2024/2/16 |
2,899 |
2,906 |
2,856 |
2,888 |
+1.19% |
191,100 |
2024/2/15 |
2,800 |
2,926 |
2,800 |
2,854 |
-1.86% |
317,700 |
2024/2/14 |
2,876 |
2,935 |
2,863 |
2,908 |
+0.90% |
361,800 |
2024/2/13 |
2,854 |
2,883 |
2,810 |
2,882 |
+3.67% |
362,700 |
2024/2/9 |
2,753 |
2,786 |
2,741 |
2,780 |
+0.98% |
136,700 |
2024/2/8 |
2,776 |
2,776 |
2,723 |
2,753 |
-0.69% |
130,800 |
2024/2/7 |
2,735 |
2,791 |
2,733 |
2,772 |
+0.98% |
130,200 |
2024/2/6 |
2,755 |
2,782 |
2,744 |
2,745 |
-1.22% |
139,500 |
2024/2/5 |
2,799 |
2,806 |
2,778 |
2,779 |
-0.22% |
112,200 |
2024/2/2 |
2,779 |
2,795 |
2,758 |
2,785 |
+0.58% |
135,200 |
2024/2/1 |
2,754 |
2,771 |
2,736 |
2,769 |
-0.04% |
148,100 |
2024/1/31 |
2,715 |
2,777 |
2,707 |
2,770 |
+1.76% |
139,400 |
2024/1/30 |
2,739 |
2,742 |
2,710 |
2,722 |
-0.29% |
104,600 |
2024/1/29 |
2,707 |
2,732 |
2,707 |
2,730 |
+0.89% |
99,000 |
2024/1/26 |
2,734 |
2,745 |
2,706 |
2,706 |
-1.99% |
115,800 |
2024/1/25 |
2,736 |
2,763 |
2,725 |
2,761 |
+1.10% |
129,100 |
2024/1/24 |
2,756 |
2,756 |
2,709 |
2,731 |
-1.19% |
191,100 |
2024/1/23 |
2,739 |
2,775 |
2,735 |
2,764 |
+1.36% |
199,400 |
2024/1/22 |
2,725 |
2,739 |
2,714 |
2,727 |
-0.11% |
100,700 |
2024/1/19 |
2,689 |
2,734 |
2,680 |
2,730 |
+2.09% |
170,000 |
2024/1/18 |
2,674 |
2,695 |
2,669 |
2,674 |
+0.00% |
105,800 |
2024/1/17 |
2,663 |
2,715 |
2,662 |
2,674 |
+0.94% |
145,600 |
2024/1/16 |
2,689 |
2,692 |
2,648 |
2,649 |
-1.45% |
135,400 |
2024/1/15 |
2,660 |
2,698 |
2,660 |
2,688 |
+0.64% |
114,200 |
2024/1/12 |
2,717 |
2,717 |
2,659 |
2,671 |
-1.07% |
144,800 |
2024/1/11 |
2,696 |
2,718 |
2,693 |
2,700 |
+1.12% |
169,100 |
2024/1/10 |
2,645 |
2,670 |
2,636 |
2,670 |
+1.14% |
162,700 |
2024/1/9 |
2,620 |
2,652 |
2,611 |
2,640 |
+0.72% |
242,800 |
2024/1/5 |
2,653 |
2,659 |
2,611 |
2,621 |
-1.32% |
130,900 |
2024/1/4 |
2,634 |
2,658 |
2,609 |
2,656 |
+1.03% |
213,400 |
2023/12/29 |
2,600 |
2,629 |
2,585 |
2,629 |
+1.78% |
144,300 |
2023/12/28 |
2,567 |
2,624 |
2,563 |
2,583 |
-2.64% |
172,600 |
2023/12/27 |
2,642 |
2,653 |
2,625 |
2,653 |
+0.76% |
181,100 |
2023/12/26 |
2,620 |
2,641 |
2,607 |
2,633 |
+1.11% |
188,700 |
2023/12/25 |
2,647 |
2,647 |
2,601 |
2,604 |
-1.62% |
175,300 |
2023/12/22 |
2,650 |
2,670 |
2,628 |
2,647 |
+0.99% |
156,500 |
2023/12/21 |
2,640 |
2,640 |
2,608 |
2,621 |
-1.58% |
177,300 |
2023/12/20 |
2,649 |
2,682 |
2,649 |
2,663 |
+0.64% |
198,300 |
2023/12/19 |
2,676 |
2,676 |
2,629 |
2,646 |
-1.53% |
156,900 |
2023/12/18 |
2,661 |
2,694 |
2,647 |
2,687 |
+0.60% |
114,200 |
2023/12/15 |
2,655 |
2,685 |
2,643 |
2,671 |
+0.87% |
169,900 |
2023/12/14 |
2,675 |
2,683 |
2,632 |
2,648 |
-1.01% |
119,000 |
2023/12/13 |
2,694 |
2,699 |
2,664 |
2,675 |
+0.64% |
163,600 |
2023/12/12 |
2,689 |
2,701 |
2,649 |
2,658 |
-0.71% |
147,800 |
2023/12/11 |
2,640 |
2,678 |
2,633 |
2,677 |
+2.45% |
165,300 |
2023/12/8 |
2,620 |
2,637 |
2,604 |
2,613 |
-1.06% |
172,900 |
2023/12/7 |
2,608 |
2,648 |
2,601 |
2,641 |
+0.80% |
120,900 |
2023/12/6 |
2,578 |
2,626 |
2,573 |
2,620 |
+2.06% |
114,800 |
2023/12/5 |
2,580 |
2,587 |
2,559 |
2,567 |
-1.00% |
127,000 |
2023/12/4 |
2,628 |
2,628 |
2,591 |
2,593 |
-2.15% |
141,600 |
2023/12/1 |
2,693 |
2,693 |
2,634 |
2,650 |
-0.64% |
188,800 |
2023/11/30 |
2,635 |
2,667 |
2,615 |
2,667 |
+1.33% |
192,200 |
2023/11/29 |
2,650 |
2,664 |
2,626 |
2,632 |
-0.75% |
63,600 |
2023/11/28 |
2,653 |
2,657 |
2,639 |
2,652 |
+0.42% |
61,700 |
2023/11/27 |
2,649 |
2,672 |
2,635 |
2,641 |
+0.30% |
96,200 |
2023/11/24 |
2,627 |
2,635 |
2,613 |
2,633 |
+0.84% |
98,100 |
2023/11/22 |
2,569 |
2,624 |
2,566 |
2,611 |
+1.63% |
106,200 |
2023/11/21 |
2,559 |
2,575 |
2,543 |
2,569 |
-0.23% |
124,900 |
2023/11/20 |
2,636 |
2,650 |
2,575 |
2,575 |
-2.46% |
123,500 |
2023/11/17 |
2,593 |
2,640 |
2,577 |
2,640 |
+1.30% |
116,400 |
2023/11/16 |
2,598 |
2,613 |
2,575 |
2,606 |
+0.81% |
148,600 |
|